LSE - Delayed Quote GBp
HICL Infrastructure PLC Ord (HICL.L)
114.00
+2.00
+(1.79%)
At close: May 23 at 4:39:41 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 112.40 | 114.60 | 111.79 | 114.00 | 114.00 | 3,777,093 |
| May 22, 2025 | 2.07 Dividend | |||||
| May 22, 2025 | 112.00 | 113.00 | 110.69 | 112.00 | 112.00 | 5,115,180 |
| May 21, 2025 | 115.40 | 115.40 | 112.40 | 113.40 | 113.38 | 5,275,913 |
| May 20, 2025 | 116.60 | 117.60 | 114.20 | 115.00 | 114.98 | 4,098,353 |
| May 19, 2025 | 116.20 | 117.00 | 112.84 | 117.00 | 116.98 | 2,610,011 |
| May 16, 2025 | 114.80 | 115.93 | 113.80 | 115.00 | 114.98 | 2,361,662 |
| May 15, 2025 | 111.00 | 114.93 | 110.60 | 113.40 | 113.38 | 3,395,967 |
| May 14, 2025 | 113.80 | 114.59 | 110.20 | 110.40 | 110.38 | 7,260,502 |
| May 13, 2025 | 114.60 | 116.40 | 113.00 | 113.00 | 112.98 | 4,907,411 |
| May 12, 2025 | 117.00 | 118.00 | 114.80 | 114.80 | 114.78 | 2,840,786 |
| May 9, 2025 | 117.40 | 118.00 | 115.99 | 117.00 | 116.98 | 2,738,936 |
| May 8, 2025 | 116.00 | 117.80 | 116.00 | 116.60 | 116.58 | 11,682,790 |
| May 7, 2025 | 118.20 | 118.20 | 115.20 | 116.40 | 116.38 | 5,931,570 |
| May 6, 2025 | 116.80 | 118.40 | 116.00 | 118.00 | 117.98 | 3,591,346 |
| May 2, 2025 | 117.20 | 118.00 | 115.51 | 115.60 | 115.58 | 1,868,335 |
| May 1, 2025 | 116.20 | 117.60 | 115.16 | 116.40 | 116.38 | 2,174,039 |
| Apr 30, 2025 | 118.80 | 119.00 | 115.60 | 116.40 | 116.38 | 3,694,215 |
| Apr 29, 2025 | 118.40 | 119.50 | 117.40 | 119.00 | 118.98 | 3,367,149 |
| Apr 28, 2025 | 117.00 | 118.43 | 116.60 | 118.40 | 118.38 | 3,676,850 |
| Apr 25, 2025 | 116.00 | 117.40 | 115.00 | 116.60 | 116.58 | 1,782,823 |
| Apr 24, 2025 | 116.20 | 117.20 | 115.20 | 115.80 | 115.78 | 2,346,268 |
| Apr 23, 2025 | 115.60 | 117.20 | 114.80 | 116.00 | 115.98 | 3,943,830 |
| Apr 22, 2025 | 114.40 | 116.00 | 114.14 | 114.80 | 114.78 | 2,928,701 |
| Apr 17, 2025 | 115.00 | 115.00 | 112.73 | 114.80 | 114.78 | 3,332,437 |
| Apr 16, 2025 | 113.00 | 114.80 | 112.80 | 114.60 | 114.58 | 2,322,978 |
| Apr 15, 2025 | 112.40 | 114.40 | 111.00 | 113.60 | 113.58 | 6,906,715 |
| Apr 14, 2025 | 111.00 | 112.86 | 110.20 | 112.40 | 112.38 | 3,333,553 |
| Apr 11, 2025 | 110.40 | 111.80 | 109.20 | 110.40 | 110.38 | 3,263,455 |
| Apr 10, 2025 | 109.40 | 111.98 | 107.67 | 109.60 | 109.58 | 4,175,044 |
| Apr 9, 2025 | 106.40 | 108.00 | 104.40 | 107.00 | 106.98 | 4,635,546 |
| Apr 8, 2025 | 108.40 | 110.59 | 107.20 | 107.20 | 107.18 | 5,308,687 |
| Apr 7, 2025 | 107.80 | 108.61 | 103.71 | 106.00 | 105.98 | 6,681,519 |
| Apr 4, 2025 | 110.80 | 112.00 | 107.80 | 107.80 | 107.78 | 4,381,826 |
| Apr 3, 2025 | 111.60 | 113.40 | 110.80 | 111.20 | 111.18 | 3,295,955 |
| Apr 2, 2025 | 112.00 | 112.60 | 110.95 | 112.20 | 112.18 | 3,975,948 |
| Apr 1, 2025 | 112.20 | 113.20 | 111.68 | 112.00 | 111.98 | 9,135,976 |
| Mar 31, 2025 | 112.00 | 112.80 | 110.60 | 112.60 | 112.58 | 5,819,234 |
| Mar 28, 2025 | 110.80 | 112.80 | 110.65 | 112.60 | 112.58 | 3,602,196 |
| Mar 27, 2025 | 110.80 | 112.00 | 109.98 | 110.80 | 110.78 | 4,908,592 |
| Mar 26, 2025 | 112.00 | 112.00 | 110.40 | 111.00 | 110.98 | 7,648,006 |
| Mar 25, 2025 | 112.00 | 112.00 | 109.49 | 110.00 | 109.98 | 3,919,880 |
| Mar 24, 2025 | 111.80 | 113.40 | 110.00 | 110.60 | 110.58 | 4,066,730 |
| Mar 21, 2025 | 112.20 | 112.80 | 111.40 | 111.40 | 111.38 | 10,179,816 |
| Mar 20, 2025 | 112.40 | 113.40 | 111.40 | 112.20 | 112.18 | 6,079,258 |
| Mar 19, 2025 | 111.00 | 112.21 | 110.60 | 112.00 | 111.98 | 7,344,908 |
| Mar 18, 2025 | 110.60 | 111.40 | 109.00 | 111.00 | 110.98 | 4,569,623 |
| Mar 17, 2025 | 109.60 | 110.22 | 108.60 | 110.00 | 109.98 | 4,661,394 |
| Mar 14, 2025 | 108.40 | 109.60 | 107.40 | 109.60 | 109.58 | 3,502,534 |
| Mar 13, 2025 | 109.40 | 110.60 | 106.60 | 108.00 | 107.98 | 5,061,296 |
| Mar 12, 2025 | 111.00 | 112.00 | 109.40 | 110.00 | 109.98 | 4,087,860 |
| Mar 11, 2025 | 111.00 | 112.14 | 110.30 | 110.80 | 110.78 | 3,790,524 |
| Mar 10, 2025 | 110.20 | 111.40 | 108.80 | 110.40 | 110.38 | 6,813,050 |
| Mar 7, 2025 | 109.20 | 110.60 | 108.40 | 109.40 | 109.38 | 3,755,352 |
| Mar 6, 2025 | 2.06 Dividend | |||||
| Mar 6, 2025 | 112.00 | 112.38 | 108.80 | 109.20 | 109.18 | 4,983,067 |
| Mar 5, 2025 | 113.40 | 114.20 | 111.40 | 112.40 | 112.36 | 7,883,495 |
| Mar 4, 2025 | 113.40 | 114.60 | 112.40 | 114.20 | 114.16 | 6,638,590 |
| Mar 3, 2025 | 111.80 | 113.40 | 110.98 | 113.40 | 113.36 | 7,536,872 |
| Feb 28, 2025 | 111.00 | 111.60 | 110.40 | 110.60 | 110.56 | 6,651,520 |
| Feb 27, 2025 | 111.40 | 111.80 | 110.40 | 110.80 | 110.76 | 4,379,571 |
| Feb 26, 2025 | 112.00 | 112.00 | 110.90 | 111.00 | 110.96 | 7,562,583 |
| Feb 25, 2025 | 110.00 | 112.80 | 110.00 | 111.00 | 110.96 | 4,321,560 |
| Feb 24, 2025 | 111.40 | 111.40 | 110.00 | 111.40 | 111.36 | 3,375,048 |
| Feb 21, 2025 | 113.20 | 113.20 | 110.00 | 110.60 | 110.56 | 3,649,038 |
| Feb 20, 2025 | 114.00 | 114.20 | 111.60 | 111.80 | 111.76 | 5,309,217 |
| Feb 19, 2025 | 113.40 | 114.80 | 113.11 | 113.20 | 113.16 | 6,495,759 |
| Feb 18, 2025 | 116.00 | 116.60 | 113.40 | 113.40 | 113.36 | 4,665,898 |
| Feb 17, 2025 | 117.60 | 117.80 | 115.00 | 116.00 | 115.96 | 2,530,194 |
| Feb 14, 2025 | 116.80 | 117.68 | 116.08 | 116.80 | 116.76 | 3,947,996 |
| Feb 13, 2025 | 117.00 | 117.70 | 115.80 | 116.40 | 116.36 | 2,974,326 |
| Feb 12, 2025 | 116.40 | 118.00 | 116.00 | 116.00 | 115.96 | 4,555,726 |
| Feb 11, 2025 | 117.80 | 117.80 | 116.11 | 117.20 | 117.16 | 3,586,056 |
| Feb 10, 2025 | 116.30 | 117.40 | 115.40 | 116.20 | 116.16 | 5,140,491 |
| Feb 7, 2025 | 115.80 | 117.26 | 113.60 | 115.20 | 115.16 | 3,812,266 |
| Feb 6, 2025 | 115.00 | 119.40 | 114.80 | 115.40 | 115.36 | 14,461,536 |
| Feb 5, 2025 | 112.40 | 112.80 | 111.80 | 112.40 | 112.36 | 12,083,437 |
| Feb 4, 2025 | 113.40 | 114.60 | 111.22 | 112.00 | 111.96 | 2,420,269 |
| Feb 3, 2025 | 110.60 | 115.00 | 110.20 | 114.40 | 114.36 | 5,780,203 |
| Jan 31, 2025 | 112.60 | 113.21 | 111.60 | 113.00 | 112.96 | 3,337,677 |
| Jan 30, 2025 | 111.80 | 113.20 | 111.40 | 112.40 | 112.36 | 2,756,052 |
| Jan 29, 2025 | 111.60 | 113.26 | 111.25 | 112.00 | 111.96 | 2,556,442 |
| Jan 28, 2025 | 110.20 | 112.00 | 109.80 | 111.40 | 111.36 | 4,423,070 |
| Jan 27, 2025 | 109.20 | 111.40 | 108.71 | 109.80 | 109.76 | 5,664,654 |
| Jan 24, 2025 | 109.40 | 109.40 | 107.48 | 109.40 | 109.36 | 5,544,710 |
| Jan 23, 2025 | 108.20 | 110.00 | 108.07 | 108.20 | 108.16 | 4,643,117 |
| Jan 22, 2025 | 110.00 | 110.20 | 108.00 | 108.00 | 107.96 | 5,648,566 |
| Jan 21, 2025 | 110.80 | 111.40 | 109.40 | 109.40 | 109.36 | 4,165,442 |
| Jan 20, 2025 | 113.00 | 113.00 | 110.20 | 110.20 | 110.16 | 2,666,826 |
| Jan 17, 2025 | 113.00 | 113.60 | 111.72 | 112.00 | 111.96 | 3,969,229 |
| Jan 16, 2025 | 111.40 | 112.80 | 110.40 | 112.80 | 112.76 | 3,154,173 |
| Jan 15, 2025 | 112.00 | 112.40 | 110.66 | 111.40 | 111.36 | 7,130,739 |
| Jan 14, 2025 | 110.40 | 111.00 | 109.90 | 110.40 | 110.36 | 4,507,090 |
| Jan 13, 2025 | 110.40 | 110.86 | 109.60 | 110.20 | 110.16 | 5,496,914 |
| Jan 10, 2025 | 112.40 | 112.80 | 109.60 | 109.80 | 109.76 | 3,341,858 |
| Jan 9, 2025 | 112.60 | 113.00 | 110.20 | 112.20 | 112.16 | 7,784,149 |
| Jan 8, 2025 | 115.40 | 116.00 | 112.00 | 112.00 | 111.96 | 4,135,181 |
| Jan 7, 2025 | 118.20 | 118.37 | 115.40 | 115.40 | 115.36 | 2,196,938 |
| Jan 6, 2025 | 119.00 | 119.60 | 117.00 | 117.20 | 117.16 | 2,850,900 |
| Jan 3, 2025 | 120.00 | 120.00 | 118.80 | 119.20 | 119.16 | 4,056,451 |
| Jan 2, 2025 | 118.80 | 119.80 | 118.23 | 119.80 | 119.76 | 2,212,620 |
| Dec 31, 2024 | 117.60 | 118.94 | 117.10 | 118.80 | 118.76 | 763,238 |
| Dec 30, 2024 | 117.40 | 117.80 | 115.92 | 117.40 | 117.36 | 2,216,228 |
| Dec 27, 2024 | 116.20 | 117.80 | 116.00 | 117.60 | 117.56 | 1,296,327 |
| Dec 24, 2024 | 115.00 | 116.80 | 114.40 | 116.20 | 116.16 | 1,673,025 |
| Dec 23, 2024 | 114.00 | 115.40 | 113.40 | 114.60 | 114.56 | 2,638,414 |
| Dec 20, 2024 | 114.00 | 115.00 | 112.94 | 114.40 | 114.36 | 6,337,235 |
| Dec 19, 2024 | 113.80 | 115.40 | 112.60 | 114.00 | 113.96 | 6,217,298 |
| Dec 18, 2024 | 114.80 | 115.40 | 113.60 | 113.60 | 113.56 | 3,396,064 |
| Dec 17, 2024 | 118.20 | 118.20 | 114.20 | 114.20 | 114.16 | 4,602,672 |
| Dec 16, 2024 | 117.80 | 119.20 | 117.00 | 117.60 | 117.56 | 4,001,358 |
| Dec 13, 2024 | 117.20 | 120.40 | 116.00 | 120.40 | 120.36 | 4,262,587 |
| Dec 12, 2024 | 116.20 | 117.80 | 114.80 | 117.40 | 117.36 | 3,846,534 |
| Dec 11, 2024 | 116.00 | 117.20 | 114.80 | 115.00 | 114.96 | 2,732,505 |
| Dec 10, 2024 | 116.80 | 118.00 | 115.72 | 116.00 | 115.96 | 2,320,917 |
| Dec 9, 2024 | 118.00 | 119.40 | 116.80 | 116.80 | 116.76 | 1,827,472 |
| Dec 6, 2024 | 119.00 | 119.20 | 117.80 | 118.00 | 117.96 | 2,881,329 |
| Dec 5, 2024 | 118.40 | 120.00 | 117.60 | 118.80 | 118.76 | 3,194,171 |
| Dec 4, 2024 | 118.20 | 120.00 | 118.20 | 118.20 | 118.16 | 1,667,704 |
| Dec 3, 2024 | 119.00 | 120.22 | 118.20 | 118.40 | 118.36 | 2,060,663 |
| Dec 2, 2024 | 120.00 | 120.60 | 118.80 | 119.00 | 118.96 | 3,389,036 |
| Nov 29, 2024 | 119.20 | 119.80 | 118.80 | 119.60 | 119.56 | 4,305,511 |
| Nov 28, 2024 | 119.60 | 120.00 | 118.80 | 119.20 | 119.16 | 4,733,065 |
| Nov 27, 2024 | 119.00 | 120.22 | 119.00 | 119.00 | 118.96 | 3,149,090 |
| Nov 26, 2024 | 119.40 | 120.00 | 118.40 | 118.80 | 118.76 | 3,777,537 |
| Nov 25, 2024 | 119.80 | 119.80 | 117.80 | 119.40 | 119.36 | 6,555,897 |
| Nov 22, 2024 | 119.80 | 119.80 | 117.80 | 117.80 | 117.76 | 2,578,037 |
| Nov 21, 2024 | 2.06 Dividend | |||||
| Nov 21, 2024 | 120.00 | 120.68 | 117.60 | 118.60 | 118.56 | 3,692,632 |
| Nov 20, 2024 | 123.00 | 124.00 | 119.00 | 121.20 | 121.14 | 7,299,513 |
| Nov 19, 2024 | 120.00 | 125.20 | 120.00 | 124.00 | 123.93 | 3,406,801 |
| Nov 18, 2024 | 122.40 | 122.40 | 119.20 | 119.80 | 119.74 | 2,490,795 |
| Nov 15, 2024 | 121.40 | 122.40 | 120.95 | 122.00 | 121.93 | 1,888,749 |
| Nov 14, 2024 | 121.60 | 122.00 | 119.60 | 122.00 | 121.93 | 5,569,687 |
| Nov 13, 2024 | 123.80 | 124.40 | 119.80 | 120.00 | 119.94 | 2,849,459 |
| Nov 12, 2024 | 124.20 | 125.00 | 122.60 | 122.60 | 122.53 | 2,189,363 |
| Nov 11, 2024 | 124.80 | 125.40 | 123.60 | 125.20 | 125.13 | 1,948,802 |
| Nov 8, 2024 | 122.60 | 124.00 | 121.60 | 123.60 | 123.53 | 2,257,176 |
| Nov 7, 2024 | 121.60 | 124.01 | 121.60 | 122.60 | 122.53 | 4,819,300 |
| Nov 6, 2024 | 123.80 | 124.40 | 121.60 | 121.60 | 121.53 | 3,148,359 |
| Nov 5, 2024 | 124.60 | 125.00 | 121.40 | 121.40 | 121.33 | 3,132,151 |
| Nov 4, 2024 | 122.40 | 124.90 | 122.09 | 124.00 | 123.93 | 2,308,973 |
| Nov 1, 2024 | 123.00 | 124.40 | 122.00 | 122.20 | 122.13 | 2,838,610 |
| Oct 31, 2024 | 124.60 | 125.60 | 122.55 | 123.20 | 123.13 | 3,136,402 |
| Oct 30, 2024 | 123.40 | 127.80 | 123.40 | 124.60 | 124.53 | 6,112,538 |
| Oct 29, 2024 | 124.00 | 124.80 | 122.28 | 123.60 | 123.53 | 4,444,456 |
| Oct 28, 2024 | 126.00 | 126.60 | 123.00 | 123.20 | 123.13 | 5,905,501 |
| Oct 25, 2024 | 125.00 | 126.60 | 125.00 | 125.80 | 125.73 | 2,495,488 |
| Oct 24, 2024 | 125.80 | 126.60 | 125.00 | 125.60 | 125.53 | 3,000,012 |
| Oct 23, 2024 | 125.80 | 126.40 | 124.60 | 125.20 | 125.13 | 1,984,213 |
| Oct 22, 2024 | 125.40 | 126.83 | 124.60 | 125.80 | 125.73 | 3,564,320 |
| Oct 21, 2024 | 127.60 | 127.60 | 125.20 | 125.20 | 125.13 | 3,579,730 |
| Oct 18, 2024 | 126.00 | 127.29 | 125.80 | 127.20 | 127.13 | 8,038,491 |
| Oct 17, 2024 | 128.20 | 128.20 | 125.51 | 125.80 | 125.73 | 3,093,203 |
| Oct 16, 2024 | 127.35 | 128.00 | 126.40 | 126.40 | 126.33 | 3,865,737 |
| Oct 15, 2024 | 129.40 | 129.40 | 125.40 | 125.40 | 125.33 | 4,711,432 |
| Oct 14, 2024 | 129.00 | 130.40 | 128.40 | 129.00 | 128.93 | 2,768,247 |
| Oct 11, 2024 | 128.80 | 130.00 | 128.80 | 129.00 | 128.93 | 1,812,972 |
| Oct 10, 2024 | 130.80 | 130.80 | 128.60 | 129.20 | 129.13 | 2,573,698 |
| Oct 9, 2024 | 128.00 | 130.80 | 128.00 | 130.40 | 130.33 | 2,839,071 |
| Oct 8, 2024 | 129.00 | 129.80 | 127.60 | 128.80 | 128.73 | 3,365,672 |
| Oct 7, 2024 | 129.00 | 130.00 | 128.40 | 129.60 | 129.53 | 3,040,983 |
| Oct 4, 2024 | 130.20 | 130.40 | 129.00 | 130.00 | 129.93 | 4,056,680 |
| Oct 3, 2024 | 131.60 | 132.20 | 129.40 | 129.60 | 129.53 | 3,040,921 |
| Oct 2, 2024 | 131.60 | 132.80 | 130.45 | 131.20 | 131.13 | 5,121,613 |
| Oct 1, 2024 | 131.20 | 133.00 | 130.80 | 131.80 | 131.73 | 3,095,267 |
| Sep 30, 2024 | 132.00 | 132.40 | 131.00 | 132.00 | 131.93 | 3,264,469 |
| Sep 27, 2024 | 130.80 | 131.80 | 130.20 | 131.80 | 131.73 | 3,685,673 |
| Sep 26, 2024 | 131.80 | 131.80 | 130.00 | 130.60 | 130.53 | 2,466,828 |
| Sep 25, 2024 | 131.20 | 131.60 | 130.40 | 130.40 | 130.33 | 6,650,677 |
| Sep 24, 2024 | 132.60 | 132.60 | 131.20 | 131.80 | 131.73 | 5,508,170 |
| Sep 23, 2024 | 132.40 | 133.40 | 131.60 | 132.00 | 131.93 | 4,772,281 |
| Sep 20, 2024 | 133.00 | 133.00 | 131.60 | 132.20 | 132.13 | 4,699,522 |
| Sep 19, 2024 | 131.40 | 132.60 | 131.40 | 132.20 | 132.13 | 5,002,327 |
| Sep 18, 2024 | 130.60 | 132.00 | 130.60 | 131.40 | 131.33 | 6,840,404 |
| Sep 17, 2024 | 131.80 | 132.80 | 130.80 | 131.40 | 131.33 | 4,401,234 |
| Sep 16, 2024 | 129.00 | 132.00 | 129.00 | 131.80 | 131.73 | 3,197,324 |
| Sep 13, 2024 | 128.00 | 130.20 | 127.60 | 129.60 | 129.53 | 2,656,750 |
| Sep 12, 2024 | 129.00 | 130.00 | 127.40 | 127.40 | 127.33 | 2,867,929 |
| Sep 11, 2024 | 131.20 | 131.20 | 127.20 | 128.40 | 128.33 | 1,706,384 |
| Sep 10, 2024 | 133.60 | 133.60 | 129.60 | 129.60 | 129.53 | 2,472,370 |
| Sep 9, 2024 | 132.00 | 133.80 | 131.00 | 132.40 | 132.33 | 3,964,670 |
| Sep 6, 2024 | 131.00 | 132.80 | 131.00 | 131.00 | 130.93 | 2,269,173 |
| Sep 5, 2024 | 128.40 | 132.00 | 127.72 | 131.00 | 130.93 | 4,935,827 |
| Sep 4, 2024 | 125.60 | 128.55 | 125.00 | 128.20 | 128.13 | 3,634,029 |
| Sep 3, 2024 | 125.20 | 127.60 | 125.20 | 125.80 | 125.73 | 2,724,260 |
| Sep 2, 2024 | 126.00 | 127.30 | 124.60 | 125.60 | 125.53 | 2,502,099 |
| Aug 30, 2024 | 126.00 | 128.01 | 126.00 | 126.20 | 126.13 | 1,850,287 |
| Aug 29, 2024 | 126.80 | 127.69 | 125.40 | 126.40 | 126.33 | 1,660,107 |
| Aug 28, 2024 | 128.00 | 128.80 | 126.40 | 126.80 | 126.73 | 2,528,700 |
| Aug 27, 2024 | 127.20 | 130.00 | 127.20 | 128.20 | 128.13 | 2,288,574 |
| Aug 23, 2024 | 128.80 | 130.40 | 126.56 | 128.60 | 128.53 | 2,636,713 |
| Aug 22, 2024 | 129.40 | 130.80 | 128.20 | 128.20 | 128.13 | 1,988,026 |
| Aug 21, 2024 | 127.80 | 129.48 | 127.00 | 129.00 | 128.93 | 2,767,195 |
| Aug 20, 2024 | 128.60 | 130.20 | 127.80 | 129.20 | 129.13 | 2,950,984 |
| Aug 19, 2024 | 130.00 | 130.00 | 128.80 | 130.00 | 129.93 | 11,207,056 |
| Aug 16, 2024 | 127.40 | 129.97 | 127.40 | 129.80 | 129.73 | 1,613,224 |
| Aug 15, 2024 | 127.00 | 129.72 | 127.00 | 128.40 | 128.33 | 5,023,125 |
| Aug 14, 2024 | 126.60 | 127.60 | 126.43 | 127.40 | 127.33 | 4,854,182 |
| Aug 13, 2024 | 126.80 | 127.27 | 125.80 | 126.00 | 125.93 | 3,160,728 |
| Aug 12, 2024 | 125.20 | 126.80 | 125.12 | 126.20 | 126.13 | 2,805,466 |
| Aug 9, 2024 | 124.20 | 126.20 | 124.20 | 125.60 | 125.53 | 2,575,373 |
| Aug 8, 2024 | 124.40 | 126.40 | 123.00 | 125.40 | 125.33 | 1,704,388 |
| Aug 7, 2024 | 124.00 | 125.60 | 123.20 | 125.00 | 124.93 | 2,529,360 |
| Aug 6, 2024 | 125.20 | 127.00 | 123.60 | 124.40 | 124.33 | 4,851,952 |
| Aug 5, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 123.93 | 7,889,687 |
| Aug 2, 2024 | 126.60 | 127.80 | 125.00 | 126.00 | 125.93 | 2,421,206 |
| Aug 1, 2024 | 126.80 | 130.40 | 126.40 | 129.00 | 128.93 | 4,179,316 |
| Jul 31, 2024 | 126.80 | 128.60 | 126.20 | 127.00 | 126.93 | 4,062,177 |
| Jul 30, 2024 | 124.80 | 127.60 | 124.80 | 126.60 | 126.53 | 3,225,613 |
| Jul 29, 2024 | 124.00 | 126.20 | 122.93 | 125.20 | 125.13 | 6,523,465 |
| Jul 26, 2024 | 124.40 | 125.00 | 122.35 | 123.00 | 122.93 | 4,778,284 |
| Jul 25, 2024 | 2.06 Dividend | |||||
| Jul 25, 2024 | 123.60 | 125.20 | 123.20 | 124.00 | 123.93 | 1,919,001 |
| Jul 24, 2024 | 126.20 | 126.85 | 123.80 | 125.00 | 124.91 | 2,649,654 |
| Jul 23, 2024 | 127.40 | 127.60 | 126.40 | 126.80 | 126.71 | 2,916,893 |
| Jul 22, 2024 | 127.40 | 128.00 | 126.84 | 127.20 | 127.11 | 1,639,190 |
| Jul 19, 2024 | 128.00 | 128.00 | 127.15 | 127.60 | 127.51 | 4,654,269 |
| Jul 18, 2024 | 124.60 | 128.00 | 124.60 | 127.80 | 127.71 | 6,200,457 |
| Jul 17, 2024 | 125.00 | 126.20 | 124.80 | 125.60 | 125.51 | 3,053,556 |
| Jul 16, 2024 | 125.20 | 126.43 | 124.80 | 125.00 | 124.91 | 2,141,002 |
| Jul 15, 2024 | 124.80 | 126.00 | 124.80 | 125.60 | 125.51 | 2,272,128 |
| Jul 12, 2024 | 126.20 | 126.80 | 124.80 | 125.00 | 124.91 | 4,580,534 |
| Jul 11, 2024 | 124.60 | 127.00 | 123.60 | 127.00 | 126.91 | 4,041,820 |
| Jul 10, 2024 | 123.40 | 124.80 | 123.40 | 124.00 | 123.91 | 4,113,664 |
| Jul 9, 2024 | 126.20 | 126.20 | 123.40 | 123.80 | 123.71 | 2,245,504 |
| Jul 8, 2024 | 126.20 | 127.20 | 124.40 | 124.60 | 124.51 | 2,522,293 |
| Jul 5, 2024 | 125.00 | 128.40 | 124.80 | 126.60 | 126.51 | 5,173,070 |
| Jul 4, 2024 | 122.20 | 125.60 | 122.20 | 125.60 | 125.51 | 2,983,746 |
| Jul 3, 2024 | 123.80 | 123.80 | 122.00 | 123.00 | 122.91 | 5,048,031 |
| Jul 2, 2024 | 123.00 | 124.20 | 122.20 | 122.60 | 122.51 | 3,411,419 |
| Jul 1, 2024 | 123.00 | 124.80 | 122.60 | 122.80 | 122.71 | 2,089,731 |
| Jun 28, 2024 | 123.00 | 125.00 | 123.00 | 124.40 | 124.31 | 2,035,980 |
| Jun 27, 2024 | 123.60 | 124.60 | 123.03 | 124.60 | 124.51 | 2,708,154 |
| Jun 26, 2024 | 123.60 | 124.80 | 123.50 | 123.80 | 123.71 | 2,367,985 |
| Jun 25, 2024 | 124.40 | 126.00 | 123.60 | 124.60 | 124.51 | 3,269,765 |
| Jun 24, 2024 | 124.20 | 126.00 | 123.40 | 124.40 | 124.31 | 4,396,835 |
| Jun 21, 2024 | 123.40 | 125.20 | 123.40 | 124.80 | 124.71 | 3,636,129 |
| Jun 20, 2024 | 125.00 | 126.01 | 123.60 | 124.00 | 123.91 | 6,370,272 |
| Jun 19, 2024 | 126.60 | 126.60 | 124.93 | 125.20 | 125.11 | 4,316,677 |
| Jun 18, 2024 | 125.80 | 126.60 | 124.40 | 126.00 | 125.91 | 4,262,595 |
| Jun 17, 2024 | 125.40 | 126.60 | 124.60 | 124.80 | 124.71 | 3,667,845 |
| Jun 14, 2024 | 123.20 | 125.90 | 123.20 | 125.60 | 125.51 | 6,397,935 |
| Jun 13, 2024 | 122.00 | 125.40 | 122.00 | 123.40 | 123.31 | 5,252,114 |
| Jun 12, 2024 | 120.40 | 123.20 | 119.20 | 121.80 | 121.71 | 3,728,122 |
| Jun 11, 2024 | 121.80 | 121.80 | 119.60 | 119.80 | 119.72 | 2,240,989 |
| Jun 10, 2024 | 122.60 | 123.80 | 120.80 | 121.00 | 120.92 | 3,024,326 |
| Jun 7, 2024 | 122.60 | 124.40 | 122.00 | 122.20 | 122.11 | 2,314,232 |
| Jun 6, 2024 | 124.00 | 124.00 | 122.60 | 123.00 | 122.91 | 4,484,819 |
| Jun 5, 2024 | 124.60 | 124.60 | 122.60 | 122.80 | 122.71 | 3,331,914 |
| Jun 4, 2024 | 124.40 | 124.60 | 123.40 | 124.00 | 123.91 | 2,868,260 |
| Jun 3, 2024 | 123.80 | 125.60 | 123.80 | 125.00 | 124.91 | 3,391,424 |
| May 31, 2024 | 122.40 | 124.60 | 121.20 | 124.40 | 124.31 | 4,509,822 |
| May 30, 2024 | 123.60 | 123.60 | 121.00 | 122.00 | 121.91 | 6,251,434 |
| May 29, 2024 | 122.60 | 124.60 | 121.00 | 121.00 | 120.92 | 2,892,369 |
| May 28, 2024 | 122.20 | 124.40 | 122.20 | 123.20 | 123.11 | 4,736,679 |
| May 24, 2024 | 122.00 | 123.20 | 120.20 | 122.40 | 122.31 | 3,090,259 |
| May 23, 2024 | 2.07 Dividend | |||||
| May 23, 2024 | 123.80 | 123.80 | 120.00 | 120.80 | 120.72 | 5,561,752 |
Related Tickers
INPP.L International Public Partnerships Ord
113.40
+0.89%
GCP.L GCP Infrastructure Investment Ord
68.60
-1.15%
NCYF.L CQS New City High Yield Ord
50.20
-0.79%
SEQI.L Sequoia Economic Infrastructure Inc Ord
76.80
-0.26%
BBGI.L BBGI Global Infrastructure Ord
143.20
+0.14%
SEIT.L SDCL Energy Efficiency Income Ord
43.50
-1.92%
FSV.L Fidelity Special Values Ord
350.00
0.00%
3IN.L 3i Infrastructure Ord
323.00
+0.16%
GSF.L Gore Street Energy Storage Fund Ord
63.00
-3.08%
DGI9.L Digital 9 Infrastructure Ord
8.00
-2.44%